股票概览
2.25
+1.35%
+0.03
2.25
开盘价
2.35
最高价
2.2
最低价
159,829
成交量
数据更新至: 2024-06-28
技术指标
2.21
MA5 (5日均线)
2.28
MA10 (10日均线)
2.36
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 2.25 | 2.35 | 2.2 | 2.25 | +1.35% | 159,829 | 36,289,094 |
| 2024-06-27 | 2.26 | 2.3 | 2.22 | 2.22 | -1.77% | 100,098 | 22,570,734 |
| 2024-06-26 | 2.14 | 2.27 | 2.1 | 2.26 | +5.61% | 115,793 | 25,531,474 |
| 2024-06-25 | 2.18 | 2.22 | 2.11 | 2.14 | -1.38% | 91,187 | 19,671,669 |
| 2024-06-24 | 2.25 | 2.26 | 2.14 | 2.17 | -4.41% | 131,129 | 28,675,003 |
| 2024-06-21 | 2.32 | 2.34 | 2.26 | 2.27 | -2.58% | 117,250 | 26,879,518 |
| 2024-06-20 | 2.47 | 2.48 | 2.32 | 2.33 | -6.05% | 184,327 | 43,859,230 |
| 2024-06-19 | 2.4 | 2.65 | 2.4 | 2.48 | +4.2% | 282,799 | 71,244,527 |
| 2024-06-18 | 2.3 | 2.38 | 2.27 | 2.38 | +3.93% | 134,232 | 31,583,734 |
| 2024-06-17 | 2.31 | 2.33 | 2.27 | 2.29 | -0.87% | 77,974 | 17,898,062 |
| 2024-06-14 | 2.32 | 2.35 | 2.25 | 2.31 | -1.28% | 127,189 | 29,115,072 |
| 2024-06-13 | 2.41 | 2.45 | 2.32 | 2.34 | -2.9% | 138,911 | 32,733,168 |
| 2024-06-12 | 2.35 | 2.44 | 2.32 | 2.41 | +2.12% | 134,179 | 32,275,575 |
| 2024-06-11 | 2.3 | 2.38 | 2.23 | 2.36 | +0.85% | 179,912 | 41,677,236 |
| 2024-06-07 | 2.45 | 2.51 | 2.3 | 2.34 | -4.49% | 286,818 | 68,299,708 |
| 2024-06-06 | 2.69 | 2.8 | 2.42 | 2.45 | +4.26% | 391,530 | 99,524,502 |
| 2024-06-05 | 2.5 | 2.5 | 2.33 | 2.35 | -6.75% | 183,368 | 44,047,418 |
| 2024-06-04 | 2.57 | 2.57 | 2.43 | 2.52 | -1.95% | 153,708 | 38,082,494 |
| 2024-06-03 | 2.69 | 2.7 | 2.52 | 2.57 | -4.1% | 161,022 | 41,562,461 |
| 2024-05-31 | 2.61 | 2.72 | 2.6 | 2.68 | +3.88% | 148,658 | 39,564,248 |
| 2024-05-30 | 2.63 | 2.65 | 2.58 | 2.58 | -1.53% | 79,314 | 20,638,881 |
| 2024-05-29 | 2.6 | 2.68 | 2.59 | 2.62 | +0.77% | 105,794 | 27,900,010 |
| 2024-05-28 | 2.65 | 2.67 | 2.59 | 2.6 | -1.89% | 114,033 | 29,829,278 |
| 2024-05-27 | 2.65 | 2.7 | 2.57 | 2.65 | -0.38% | 154,678 | 40,621,244 |
| 2024-05-24 | 2.74 | 2.78 | 2.66 | 2.66 | -4.32% | 221,146 | 59,505,013 |
| 2024-05-23 | 2.89 | 2.89 | 2.75 | 2.78 | -6.08% | 334,473 | 93,948,839 |
| 2024-05-22 | 2.96 | 3.08 | 2.92 | 2.96 | +0.68% | 296,919 | 88,336,674 |
| 2024-05-21 | 2.93 | 3.13 | 2.9 | 2.94 | +0.34% | 362,215 | 108,259,660 |
| 2024-05-20 | 3.15 | 3.19 | 2.9 | 2.93 | -10.12% | 722,180 | 217,394,264 |
| 2024-05-17 | 2.83 | 3.37 | 2.77 | 3.26 | +16.01% | 865,673 | 279,383,253 |
| 2024-05-16 | 2.71 | 2.83 | 2.71 | 2.81 | +4.46% | 163,839 | 45,630,949 |
| 2024-05-15 | 2.76 | 2.79 | 2.67 | 2.69 | -2.54% | 141,338 | 38,480,871 |
| 2024-05-14 | 2.71 | 2.8 | 2.71 | 2.76 | +1.47% | 104,422 | 28,819,123 |
| 2024-05-13 | 2.87 | 2.89 | 2.71 | 2.72 | -4.9% | 160,490 | 44,247,053 |
| 2024-05-10 | 2.95 | 3 | 2.86 | 2.86 | -3.38% | 136,084 | 39,499,216 |
| 2024-05-09 | 2.92 | 3.03 | 2.91 | 2.96 | +0.68% | 132,923 | 39,646,149 |
| 2024-05-08 | 3.03 | 3.05 | 2.92 | 2.94 | -3.29% | 146,125 | 43,357,486 |
| 2024-05-07 | 2.99 | 3.11 | 2.99 | 3.04 | +0.66% | 139,525 | 42,640,001 |
| 2024-05-06 | 2.99 | 3.09 | 2.92 | 3.02 | +2.72% | 178,218 | 53,703,075 |
| 2024-04-30 | 2.96 | 3.06 | 2.9 | 2.94 | -0.68% | 155,629 | 46,195,045 |
| 2024-04-29 | 2.9 | 2.99 | 2.86 | 2.96 | +1.72% | 200,310 | 58,947,112 |
| 2024-04-26 | 2.67 | 2.95 | 2.66 | 2.91 | +8.18% | 303,360 | 86,506,008 |
| 2024-04-25 | 2.7 | 2.75 | 2.65 | 2.69 | -0.37% | 132,125 | 35,840,696 |
| 2024-04-24 | 2.67 | 2.72 | 2.64 | 2.7 | +1.5% | 135,694 | 36,553,704 |
| 2024-04-23 | 2.61 | 2.72 | 2.59 | 2.66 | +4.31% | 155,232 | 41,279,329 |
| 2024-04-22 | 2.58 | 2.63 | 2.51 | 2.55 | -2.3% | 126,999 | 32,562,797 |
| 2024-04-19 | 2.67 | 2.77 | 2.59 | 2.61 | -2.61% | 168,397 | 44,797,667 |
| 2024-04-18 | 2.88 | 2.88 | 2.65 | 2.68 | -4.29% | 203,912 | 55,577,577 |
| 2024-04-17 | 2.47 | 2.83 | 2.47 | 2.8 | +13.82% | 272,099 | 73,432,885 |
| 2024-04-16 | 2.81 | 2.82 | 2.44 | 2.46 | -13.68% | 280,782 | 72,392,016 |
| 2024-04-15 | 3 | 3.04 | 2.68 | 2.85 | -5% | 220,224 | 62,685,676 |
| 2024-04-12 | 3.05 | 3.11 | 2.98 | 3 | -1.64% | 108,994 | 33,086,864 |
| 2024-04-11 | 3 | 3.11 | 2.99 | 3.05 | +0.33% | 128,238 | 39,329,744 |
| 2024-04-10 | 3.17 | 3.17 | 2.99 | 3.04 | -4.7% | 189,780 | 57,960,775 |
| 2024-04-09 | 3.2 | 3.26 | 3.16 | 3.19 | +0.31% | 100,951 | 32,301,153 |
| 2024-04-08 | 3.35 | 3.35 | 3.16 | 3.18 | -5.36% | 168,638 | 54,566,255 |
| 2024-04-03 | 3.46 | 3.49 | 3.33 | 3.36 | -3.45% | 184,681 | 62,321,248 |
| 2024-04-02 | 3.55 | 3.57 | 3.37 | 3.48 | -0.57% | 264,136 | 91,450,394 |
| 2024-04-01 | 3.46 | 3.54 | 3.46 | 3.5 | +1.45% | 162,840 | 56,866,180 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：